624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192100,113398155,2190,2190,2190,2190,2131
|
|
20240223,192000,113398155,2190,2190,2190,2190,0
|
|
20240223,191900,113398155,2190,2190,2190,2190,0
|
|
20240223,191800,113398155,2190,2190,2190,2190,0
|
|
20240223,191700,113398155,2190,2190,2190,2190,0
|
|
20240223,191600,113398155,2190,2190,2190,2190,0
|
|
20240223,191500,113398155,2190,2190,2190,2190,0
|
|
20240223,191400,113398155,2190,2190,2190,2190,0
|
|
20240223,191300,113398155,2190,2190,2190,2190,0
|
|
20240223,191200,113398155,2190,2190,2190,2190,0
|
|
20240223,191100,113398155,2190,2190,2190,2190,0
|
|
20240223,191000,113398155,2190,2190,2190,2190,0
|
|
20240223,190900,113398155,2190,2190,2190,2190,0
|
|
20240223,190800,113398155,2190,2190,2190,2190,0
|
|
20240223,190700,113398155,2190,2190,2190,2190,0
|
|
20240223,190600,113398155,2190,2190,2190,2190,0
|
|
20240223,190500,113398155,2190,2190,2190,2190,0
|
|
20240223,190400,113398155,2190,2190,2190,2190,0
|
|
20240223,190300,113398155,2190,2190,2190,2190,0
|
|
20240223,190200,113398155,2190,2190,2190,2190,0
|
|
20240223,190100,113398155,2190,2190,2190,2190,0
|
|
20240223,190000,113398155,2190,2190,2190,2190,0
|
|
20240223,185900,113398155,2190,2190,2190,2190,0
|
|
20240223,185800,113398155,2190,2190,2190,2190,0
|
|
20240223,185700,113398155,2190,2190,2190,2190,0
|
|
20240223,185600,113398155,2190,2190,2190,2190,0
|
|
20240223,185500,113398155,2190,2190,2190,2190,0
|
|
20240223,185400,113398155,2190,2190,2190,2190,0
|
|
20240223,185300,113398155,2190,2190,2190,2190,0
|
|
20240223,185200,113398155,2190,2190,2190,2190,0
|
|
20240223,185100,113398155,2190,2190,2190,2190,2131
|
|
20240223,185000,113398155,2190,2190,2190,2190,0
|
|
20240223,184900,113398155,2190,2190,2190,2190,0
|
|
20240223,184800,113398155,2190,2190,2190,2190,0
|
|
20240223,184700,113398155,2190,2190,2190,2190,0
|
|
20240223,184600,113398155,2190,2190,2190,2190,0
|
|
20240223,184500,113398155,2190,2190,2190,2190,0
|
|
20240223,184400,113398155,2190,2190,2190,2190,0
|
|
20240223,184300,113398155,2190,2190,2190,2190,0
|
|
20240223,184200,113398155,2190,2190,2190,2190,0
|
|
20240223,184100,113398155,2190,2190,2190,2190,0
|
|
20240223,184000,113398155,2190,2190,2190,2190,0
|
|
20240223,183900,113398155,2190,2190,2190,2190,0
|
|
20240223,183800,113398155,2190,2190,2190,2190,0
|
|
20240223,183700,113398155,2190,2190,2190,2190,0
|
|
20240223,183600,113398155,2190,2190,2190,2190,0
|
|
20240223,183500,113398155,2190,2190,2190,2190,0
|
|
20240223,183400,113398155,2190,2190,2190,2190,0
|
|
20240223,183300,113398155,2190,2190,2190,2190,0
|
|
20240223,183200,113398155,2190,2190,2190,2190,0
|
|
20240223,183100,113398155,2190,2190,2190,2190,0
|
|
20240223,183000,113398155,2190,2190,2190,2190,0
|
|
20240223,182900,113398155,2190,2190,2190,2190,0
|
|
20240223,182800,113398155,2190,2190,2190,2190,0
|
|
20240223,182700,113398155,2190,2190,2190,2190,0
|
|
20240223,182600,113398155,2190,2190,2190,2190,0
|
|
20240223,182500,113398155,2190,2190,2190,2190,0
|
|
20240223,182400,113398155,2190,2190,2190,2190,0
|
|
20240223,182300,113398155,2190,2190,2190,2190,0
|
|
20240223,182200,113398155,2190,2190,2190,2190,0
|
|
20240223,182100,113398155,2190,2190,2190,2190,2131
|
|
20240223,182000,113398155,2190,2190,2190,2190,0
|
|
20240223,181900,113398155,2190,2190,2190,2190,0
|
|
20240223,181800,113398155,2190,2190,2190,2190,0
|
|
20240223,181700,113398155,2190,2190,2190,2190,0
|
|
20240223,181600,113398155,2190,2190,2190,2190,0
|
|
20240223,181500,113398155,2190,2190,2190,2190,0
|
|
20240223,181400,113398155,2190,2190,2190,2190,0
|
|
20240223,181300,113398155,2190,2190,2190,2190,0
|
|
20240223,181200,113398155,2190,2190,2190,2190,0
|
|
20240223,181100,113398155,2190,2190,2190,2190,0
|
|
20240223,181000,113398155,2190,2190,2190,2190,0
|
|
20240223,180900,113398155,2190,2190,2190,2190,0
|
|
20240223,180800,113398155,2190,2190,2190,2190,0
|
|
20240223,180700,113398155,2190,2190,2190,2190,0
|
|
20240223,180600,113398155,2190,2190,2190,2190,0
|
|
20240223,180500,113398155,2190,2190,2190,2190,0
|
|
20240223,180400,113398155,2190,2190,2190,2190,0
|
|
20240223,180300,113398155,2190,2190,2190,2190,0
|
|
20240223,180200,113398155,2190,2190,2190,2190,0
|
|
20240223,180100,113398155,2190,2190,2190,2190,0
|
|
20240223,180000,113398155,2190,2190,2190,2190,0
|
|
20240223,175900,113398155,2190,2190,2190,2190,0
|
|
20240223,175800,113398155,2190,2190,2190,2190,0
|
|
20240223,175700,113398155,2190,2190,2190,2190,0
|
|
20240223,175600,113398155,2190,2190,2190,2190,0
|
|
20240223,175500,113398155,2190,2190,2190,2190,0
|
|
20240223,175400,113398155,2190,2190,2190,2190,0
|
|
20240223,175300,113398155,2190,2190,2190,2190,0
|
|
20240223,175200,113398155,2190,2190,2190,2190,0
|
|
20240223,175100,113398155,2190,2190,2190,2190,2131
|
|
20240223,175000,113398155,2190,2190,2190,2190,0
|
|
20240223,174900,113398155,2190,2190,2190,2190,0
|
|
20240223,174800,113398155,2190,2190,2190,2190,0
|
|
20240223,174700,113398155,2190,2190,2190,2190,0
|
|
20240223,174600,113398155,2190,2190,2190,2190,0
|
|
20240223,174500,113398155,2190,2190,2190,2190,0
|
|
20240223,174400,113398155,2190,2190,2190,2190,0
|
|
20240223,174300,113398155,2190,2190,2190,2190,0
|
|
20240223,174200,113398155,2190,2190,2190,2190,0
|
|
20240223,174100,113398155,2190,2190,2190,2190,0
|
|
20240223,174000,113398155,2190,2190,2190,2190,0
|
|
20240223,173900,113398155,2190,2190,2190,2190,0
|
|
20240223,173800,113398155,2190,2190,2190,2190,0
|
|
20240223,173700,113398155,2190,2190,2190,2190,0
|
|
20240223,173600,113398155,2190,2190,2190,2190,0
|
|
20240223,173500,113398155,2190,2190,2190,2190,0
|
|
20240223,173400,113398155,2190,2190,2190,2190,0
|
|
20240223,173300,113398155,2190,2190,2190,2190,0
|
|
20240223,173200,113398155,2190,2190,2190,2190,0
|
|
20240223,173100,113398155,2190,2190,2190,2190,0
|
|
20240223,173000,113398155,2190,2190,2190,2190,0
|
|
20240223,172900,113398155,2190,2190,2190,2190,0
|
|
20240223,172800,113398155,2190,2190,2190,2190,0
|
|
20240223,172700,113398155,2190,2190,2190,2190,0
|
|
20240223,172600,113398155,2190,2190,2190,2190,0
|
|
20240223,172500,113398155,2190,2190,2190,2190,0
|
|
20240223,172400,113398155,2190,2190,2190,2190,0
|
|
20240223,172300,113398155,2190,2190,2190,2190,0
|
|
20240223,172200,113398155,2190,2190,2190,2190,0
|
|
20240223,172100,113398155,2190,2190,2190,2190,2131
|
|
20240223,172000,113398155,2190,2190,2190,2190,0
|
|
20240223,171900,113398155,2190,2190,2190,2190,0
|
|
20240223,171800,113398155,2190,2190,2190,2190,0
|
|
20240223,171700,113398155,2190,2190,2190,2190,0
|
|
20240223,171600,113398155,2190,2190,2190,2190,0
|
|
20240223,171500,113398155,2190,2190,2190,2190,0
|
|
20240223,171400,113398155,2190,2190,2190,2190,0
|
|
20240223,171300,113398155,2190,2190,2190,2190,0
|
|
20240223,171200,113398155,2190,2190,2190,2190,0
|
|
20240223,171100,113398155,2190,2190,2190,2190,0
|
|
20240223,171000,113398155,2190,2190,2190,2190,0
|
|
20240223,170900,113398155,2190,2190,2190,2190,0
|
|
20240223,170800,113398155,2190,2190,2190,2190,0
|
|
20240223,170700,113398155,2190,2190,2190,2190,0
|
|
20240223,170600,113398155,2190,2190,2190,2190,0
|
|
20240223,170500,113398155,2190,2190,2190,2190,0
|
|
20240223,170400,113398155,2190,2190,2190,2190,0
|
|
20240223,170300,113398155,2190,2190,2190,2190,0
|
|
20240223,170200,113398155,2190,2190,2190,2190,0
|
|
20240223,170100,113398155,2190,2190,2190,2190,0
|
|
20240223,170000,113398155,2190,2190,2190,2190,0
|
|
20240223,165900,113398155,2190,2190,2190,2190,0
|
|
20240223,165800,113398155,2190,2190,2190,2190,0
|
|
20240223,165700,113398155,2190,2190,2190,2190,0
|
|
20240223,165600,113398155,2190,2190,2190,2190,0
|
|
20240223,165500,113398155,2190,2190,2190,2190,0
|
|
20240223,165400,113398155,2190,2190,2190,2190,0
|
|
20240223,165300,113398155,2190,2190,2190,2190,0
|
|
20240223,165200,113398155,2190,2190,2190,2190,0
|
|
20240223,165100,113398155,2190,2190,2190,2190,2131
|
|
20240223,165000,113398155,2190,2190,2190,2190,0
|
|
20240223,164900,113398155,2190,2190,2190,2190,0
|
|
20240223,164800,113398155,2190,2190,2190,2190,0
|
|
20240223,164700,113398155,2190,2190,2190,2190,0
|
|
20240223,164600,113398155,2190,2190,2190,2190,0
|
|
20240223,164500,113398155,2190,2190,2190,2190,0
|
|
20240223,164400,113398155,2190,2190,2190,2190,0
|
|
20240223,164300,113398155,2190,2190,2190,2190,0
|
|
20240223,164200,113398155,2190,2190,2190,2190,0
|
|
20240223,164100,113398155,2190,2190,2190,2190,0
|
|
20240223,164000,113398155,2190,2190,2190,2190,0
|
|
20240223,163900,113398155,2190,2190,2190,2190,0
|
|
20240223,163800,113398155,2190,2190,2190,2190,0
|
|
20240223,163700,113398155,2190,2190,2190,2190,0
|
|
20240223,163600,113398155,2190,2190,2190,2190,0
|
|
20240223,163500,113398155,2190,2190,2190,2190,0
|
|
20240223,163400,113398155,2190,2190,2190,2190,0
|
|
20240223,163300,113398155,2190,2190,2190,2190,0
|
|
20240223,163200,113398155,2190,2190,2190,2190,0
|
|
20240223,163100,113398155,2190,2190,2190,2190,0
|
|
20240223,163000,113398155,2190,2190,2190,2190,0
|
|
20240223,162900,113398155,2190,2190,2190,2190,0
|
|
20240223,162800,113398155,2190,2190,2190,2190,0
|
|
20240223,162700,113398155,2190,2190,2190,2190,0
|
|
20240223,162600,113398155,2190,2190,2190,2190,0
|
|
20240223,162500,113398155,2190,2190,2190,2190,0
|
|
20240223,162400,113398155,2190,2190,2190,2190,0
|
|
20240223,162300,113398155,2190,2190,2190,2190,0
|
|
20240223,162200,113398155,2190,2190,2190,2190,0
|
|
20240223,162100,113398155,2190,2190,2190,2190,2131
|
|
20240223,162000,113398155,2190,2190,2190,2190,0
|
|
20240223,161900,113398155,2190,2190,2190,2190,0
|
|
20240223,161800,113398155,2190,2190,2190,2190,0
|
|
20240223,161700,113398155,2190,2190,2190,2190,0
|
|
20240223,161600,113398155,2190,2190,2190,2190,0
|
|
20240223,161500,113398155,2190,2190,2190,2190,0
|
|
20240223,161400,113398155,2190,2190,2190,2190,0
|
|
20240223,161300,113398155,2190,2190,2190,2190,0
|
|
20240223,161200,113398155,2190,2190,2190,2190,0
|
|
20240223,161100,113398155,2190,2190,2190,2190,0
|
|
20240223,161000,113398155,2190,2190,2190,2190,0
|
|
20240223,160900,113398155,2190,2190,2190,2190,0
|
|
20240223,160800,113398155,2190,2190,2190,2190,0
|
|
20240223,160700,113398155,2190,2190,2190,2190,0
|
|
20240223,160600,113398155,2190,2190,2190,2190,0
|
|
20240223,160500,113398155,2190,2190,2190,2190,0
|
|
20240223,160400,113398155,2190,2190,2190,2190,0
|
|
20240223,160300,113398155,2190,2190,2190,2190,0
|
|
20240223,160200,113398155,2190,2190,2190,2190,0
|
|
20240223,160100,113398155,2190,2190,2190,2190,0
|
|
20240223,160000,113398155,2190,2190,2190,2190,0
|
|
20240223,155900,113398155,2190,2190,2190,2190,0
|
|
20240223,155800,113398155,2190,2190,2190,2190,0
|
|
20240223,155700,113398155,2190,2190,2190,2190,0
|
|
20240223,155600,113398155,2190,2190,2190,2190,0
|
|
20240223,155500,113398155,2190,2190,2190,2190,0
|
|
20240223,155400,113398155,2190,2190,2190,2190,0
|
|
20240223,155300,113398155,2190,2190,2190,2190,0
|
|
20240223,155200,113398155,2190,2190,2190,2190,0
|
|
20240223,155100,113398155,2190,2190,2190,2190,2131
|
|
20240223,155000,113398155,2190,2190,2190,2190,0
|
|
20240223,154900,113398155,2190,2190,2190,2190,0
|
|
20240223,154800,113398155,2190,2190,2190,2190,0
|
|
20240223,154700,113398155,2190,2190,2190,2190,0
|
|
20240223,154600,113398155,2190,2190,2190,2190,0
|
|
20240223,154500,113398155,2190,2190,2190,2190,0
|
|
20240223,154400,113398155,2190,2190,2190,2190,0
|
|
20240223,154300,113398155,2190,2190,2190,2190,0
|
|
20240223,154200,113398155,2190,2190,2190,2190,0
|
|
20240223,154100,113398155,2190,2190,2190,2190,0
|
|
20240223,154000,113398155,2190,2190,2190,2190,0
|
|
20240223,153900,113398155,2190,2190,2190,2190,0
|
|
20240223,153800,113398155,2190,2190,2190,2190,0
|
|
20240223,153700,113398155,2190,2190,2190,2190,0
|
|
20240223,153600,113398155,2190,2190,2190,2190,0
|
|
20240223,153500,113398155,2190,2190,2190,2190,0
|
|
20240223,153400,113398155,2190,2190,2190,2190,0
|
|
20240223,153300,113398155,2190,2190,2190,2190,0
|
|
20240223,153200,113398155,2190,2190,2190,2190,0
|
|
20240223,153100,113398155,2190,2190,2190,2190,0
|
|
20240223,153000,113398155,2190,2190,2190,2190,2131
|
|
20240223,152900,108731265,2195,2195,2195,2195,0
|
|
20240223,152800,108731265,2195,2195,2195,2195,0
|
|
20240223,152700,108731265,2195,2195,2195,2195,0
|
|
20240223,152600,108731265,2195,2195,2195,2195,0
|
|
20240223,152500,108731265,2195,2195,2195,2195,0
|
|
20240223,152400,108731265,2195,2195,2195,2195,0
|
|
20240223,152300,108731265,2195,2195,2195,2195,0
|
|
20240223,152200,108731265,2195,2195,2195,2195,0
|
|
20240223,152100,108731265,2195,2195,2195,2195,0
|
|
20240223,152000,108731265,2195,2195,2195,2195,0
|
|
20240223,151900,108731265,2195,2160,2195,2160,2137
|
|
20240223,151800,104074505,2160,2175,2175,2160,560
|
|
20240223,151700,102864890,2180,2160,2180,2160,120
|
|
20240223,151600,102605290,2160,2180,2180,2160,1619
|
|
20240223,151500,99108230,2165,2165,2165,2165,186
|
|
20240223,151400,98705540,2165,2165,2165,2165,26
|
|
20240223,151300,98649250,2165,2160,2165,2160,576
|
|
20240223,151200,97404970,2165,2165,2165,2165,3
|
|
20240223,151100,97398475,2180,2180,2180,2180,20
|
|
20240223,151000,97354875,2165,2165,2165,2165,68
|
|
20240223,150900,97207655,2180,2180,2180,2180,1
|
|
20240223,150800,97205475,2185,2185,2185,2185,0
|
|
20240223,150700,97205475,2185,2175,2185,2175,261
|
|
20240223,150600,96637760,2165,2165,2165,2165,0
|
|
20240223,150500,96637760,2165,2160,2165,2160,137
|
|
20240223,150400,96341410,2165,2165,2165,2165,0
|
|
20240223,150300,96341410,2165,2160,2165,2160,55
|
|
20240223,150200,96222590,2160,2165,2165,2160,421
|
|
20240223,150100,95311580,2170,2170,2170,2170,4
|
|
20240223,150000,95302900,2165,2165,2165,2165,40
|
|
20240223,145900,95216300,2165,2165,2165,2165,41
|
|
20240223,145800,95127535,2165,2165,2165,2165,43
|
|
20240223,145700,95034440,2170,2170,2170,2170,17
|
|
20240223,145600,94997550,2165,2165,2165,2160,117
|
|
20240223,145500,94744555,2170,2175,2175,2170,1015
|
|
20240223,145400,92536955,2195,2195,2195,2195,1
|
|
20240223,145300,92534760,2165,2165,2165,2165,0
|
|
20240223,145200,92534760,2165,2180,2180,2165,2222
|
|
20240223,145100,87703470,2180,2180,2180,2180,32
|
|
20240223,145000,87633710,2180,2180,2180,2180,187
|
|
20240223,144900,87226050,2190,2190,2190,2190,0
|
|
20240223,144800,87226050,2190,2190,2190,2190,0
|
|
20240223,144700,87226050,2190,2190,2190,2190,0
|
|
20240223,144600,87226050,2190,2190,2190,2190,1
|
|
20240223,144500,87223860,2185,2180,2185,2180,301
|
|
20240223,144400,86566725,2180,2180,2180,2180,145
|
|
20240223,144300,86250625,2185,2185,2185,2185,6
|
|
20240223,144200,86237515,2180,2180,2180,2180,78
|
|
20240223,144100,86067475,2180,2180,2180,2180,98
|
|
20240223,144000,85853835,2180,2180,2185,2180,196
|
|
20240223,143900,85426550,2180,2180,2180,2180,44
|
|
20240223,143800,85330630,2190,2190,2190,2190,36
|
|
20240223,143700,85251790,2190,2180,2190,2180,123
|
|
20240223,143600,84983510,2185,2185,2185,2185,0
|
|
20240223,143500,84983510,2185,2185,2185,2185,859
|
|
20240223,143400,83106595,2185,2185,2185,2185,0
|
|
20240223,143300,83106595,2185,2190,2190,2185,131
|
|
20240223,143200,82820355,2185,2190,2190,2185,144
|
|
20240223,143100,82505695,2190,2190,2190,2190,57
|
|
20240223,143000,82380865,2190,2195,2195,2190,1421
|
|
20240223,142900,79268690,2200,2200,2200,2200,27
|
|
20240223,142800,79209290,2200,2200,2200,2200,53
|
|
20240223,142700,79092690,2200,2200,2200,2200,0
|
|
20240223,142600,79092690,2200,2200,2200,2200,0
|
|
20240223,142500,79092690,2200,2200,2200,2200,61
|
|
20240223,142400,78958490,2200,2200,2200,2200,87
|
|
20240223,142300,78767090,2200,2200,2200,2200,0
|
|
20240223,142200,78767090,2200,2200,2200,2200,56
|
|
20240223,142100,78643890,2200,2200,2200,2200,65
|
|
20240223,142000,78500890,2200,2200,2200,2200,0
|
|
20240223,141900,78500890,2200,2200,2200,2200,0
|
|
20240223,141800,78500890,2200,2210,2210,2200,4
|
|
20240223,141700,78492060,2200,2200,2200,2200,0
|
|
20240223,141600,78492060,2200,2200,2200,2200,661
|
|
20240223,141500,77037860,2200,2200,2200,2200,74
|
|
20240223,141400,76875060,2210,2210,2210,2210,1
|
|
20240223,141300,76872850,2200,2200,2200,2200,0
|
|
20240223,141200,76872850,2200,2200,2200,2200,0
|
|
20240223,141100,76872850,2200,2200,2200,2200,5
|
|
20240223,141000,76861850,2210,2210,2210,2210,0
|
|
20240223,140900,76861850,2210,2210,2210,2210,0
|
|
20240223,140800,76861850,2210,2210,2210,2210,0
|
|
20240223,140700,76861850,2210,2210,2210,2210,0
|
|
20240223,140600,76861850,2210,2210,2210,2210,0
|
|
20240223,140500,76861850,2210,2210,2210,2210,0
|
|
20240223,140400,76861850,2210,2210,2210,2210,0
|
|
20240223,140300,76861850,2210,2210,2210,2210,0
|
|
20240223,140200,76861850,2210,2210,2210,2210,1
|
|
20240223,140100,76859640,2210,2210,2210,2210,0
|
|
20240223,140000,76859640,2210,2210,2210,2210,0
|
|
20240223,135900,76859640,2210,2210,2210,2210,0
|
|
20240223,135800,76859640,2210,2210,2210,2210,0
|
|
20240223,135700,76859640,2210,2210,2210,2210,0
|
|
20240223,135600,76859640,2210,2210,2210,2210,0
|
|
20240223,135500,76859640,2210,2195,2210,2195,83
|
|
20240223,135400,76677330,2205,2205,2205,2205,2
|
|
20240223,135300,76672920,2205,2205,2205,2205,0
|
|
20240223,135200,76672920,2205,2205,2205,2205,0
|
|
20240223,135100,76672920,2205,2205,2205,2205,0
|
|
20240223,135000,76672920,2205,2205,2205,2205,0
|
|
20240223,134900,76672920,2205,2205,2205,2205,0
|
|
20240223,134800,76672920,2205,2205,2205,2205,3
|
|
20240223,134700,76666305,2185,2185,2185,2185,0
|
|
20240223,134600,76666305,2185,2185,2185,2185,0
|
|
20240223,134500,76666305,2185,2190,2190,2180,2707
|
|
20240223,134400,70749690,2195,2195,2195,2195,0
|
|
20240223,134300,70749690,2195,2200,2200,2190,668
|
|
20240223,134200,69283570,2200,2215,2215,2200,3
|
|
20240223,134100,69276940,2200,2200,2200,2200,0
|
|
20240223,134000,69276940,2200,2200,2200,2200,0
|
|
20240223,133900,69276940,2200,2200,2200,2200,169
|
|
20240223,133800,68905140,2215,2215,2215,2215,0
|
|
20240223,133700,68905140,2215,2215,2215,2215,0
|
|
20240223,133600,68905140,2215,2215,2215,2215,2
|
|
20240223,133500,68900710,2200,2195,2215,2190,359
|
|
20240223,133400,68112505,2215,2215,2215,2215,0
|
|
20240223,133300,68112505,2215,2215,2215,2215,0
|
|
20240223,133200,68112505,2215,2215,2215,2215,0
|
|
20240223,133100,68112505,2215,2215,2215,2215,0
|
|
20240223,133000,68112505,2215,2215,2215,2215,2
|
|
20240223,132900,68108075,2200,2205,2205,2200,925
|
|
20240223,132800,66073050,2200,2210,2210,2200,794
|
|
20240223,132700,64322810,2205,2205,2205,2205,0
|
|
20240223,132600,64322810,2205,2205,2205,2205,0
|
|
20240223,132500,64322810,2205,2205,2205,2205,0
|
|
20240223,132400,64322810,2205,2215,2215,2205,3
|
|
20240223,132300,64316175,2205,2205,2205,2205,0
|
|
20240223,132200,64316175,2205,2205,2205,2205,0
|
|
20240223,132100,64316175,2205,2205,2205,2205,5
|
|
20240223,132000,64305150,2205,2205,2205,2205,0
|
|
20240223,131900,64305150,2205,2210,2210,2205,186
|
|
20240223,131800,63895005,2215,2215,2215,2215,2
|
|
20240223,131700,63890575,2205,2205,2205,2205,0
|
|
20240223,131600,63890575,2205,2205,2205,2205,0
|
|
20240223,131500,63890575,2205,2210,2210,2205,94
|
|
20240223,131400,63682950,2210,2210,2210,2210,0
|
|
20240223,131300,63682950,2210,2210,2210,2210,0
|
|
20240223,131200,63682950,2210,2220,2220,2210,3
|
|
20240223,131100,63676300,2225,2225,2225,2225,0
|
|
20240223,131000,63676300,2225,2225,2225,2225,0
|
|
20240223,130900,63676300,2225,2225,2225,2225,0
|
|
20240223,130800,63676300,2225,2210,2225,2210,367
|
|
20240223,130700,62863300,2225,2225,2225,2225,0
|
|
20240223,130600,62863300,2225,2225,2225,2225,2
|
|
20240223,130500,62858850,2210,2225,2225,2210,121
|
|
20240223,130400,62590090,2230,2230,2230,2230,0
|
|
20240223,130300,62590090,2230,2230,2230,2230,0
|
|
20240223,130200,62590090,2230,2230,2230,2230,1
|
|
20240223,130100,62587860,2210,2210,2210,2210,0
|
|
20240223,130000,62587860,2210,2235,2235,2210,3
|
|
20240223,125900,62581180,2235,2235,2235,2235,0
|
|
20240223,125800,62581180,2235,2230,2235,2230,2
|
|
20240223,125700,62576715,2230,2235,2235,2215,6
|
|
20240223,125600,62563345,2210,2210,2210,2210,23
|
|
20240223,125500,62512515,2235,2210,2235,2210,72
|
|
20240223,125400,62353370,2215,2235,2235,2215,2599
|
|
20240223,125300,56595395,2240,2240,2240,2240,0
|
|
20240223,125200,56595395,2240,2240,2240,2240,0
|
|
20240223,125100,56595395,2240,2240,2240,2240,0
|
|
20240223,125000,56595395,2240,2240,2240,2240,1
|
|
20240223,124900,56593155,2215,2225,2235,2215,3399
|
|
20240223,124800,49011870,2220,2225,2225,2220,2
|
|
20240223,124700,49007425,2225,2225,2230,2220,6
|
|
20240223,124600,48994075,2220,2225,2230,2220,182
|
|
20240223,124500,48589120,2220,2220,2220,2220,0
|
|
20240223,124400,48589120,2220,2220,2220,2220,1
|
|
20240223,124300,48586900,2225,2225,2225,2225,0
|
|
20240223,124200,48586900,2225,2225,2225,2225,1
|
|
20240223,124100,48584675,2215,2215,2215,2215,0
|
|
20240223,124000,48584675,2215,2215,2215,2215,0
|
|
20240223,123900,48584675,2215,2215,2215,2215,0
|
|
20240223,123800,48584675,2215,2215,2215,2215,0
|
|
20240223,123700,48584675,2215,2215,2215,2215,0
|
|
20240223,123600,48584675,2215,2225,2225,2215,2
|
|
20240223,123500,48580235,2215,2210,2215,2210,94
|
|
20240223,123400,48372380,2210,2220,2230,2205,3996
|
|
20240223,123300,39534210,2235,2235,2235,2235,0
|
|
20240223,123200,39534210,2235,2235,2235,2235,0
|
|
20240223,123100,39534210,2235,2235,2235,2235,0
|
|
20240223,123000,39534210,2235,2235,2235,2235,1
|
|
20240223,122900,39531975,2235,2235,2235,2235,1
|
|
20240223,122800,39529740,2220,2225,2235,2220,1446
|
|
20240223,122700,36308685,2225,2225,2225,2225,0
|
|
20240223,122600,36308685,2225,2225,2225,2225,0
|
|
20240223,122500,36308685,2225,2225,2225,2225,0
|
|
20240223,122400,36308685,2225,2225,2225,2225,1
|
|
20240223,122300,36306460,2220,2225,2225,2220,2
|
|
20240223,122200,36302015,2225,2225,2225,2225,0
|
|
20240223,122100,36302015,2225,2225,2225,2225,0
|
|
20240223,122000,36302015,2225,2225,2225,2225,0
|
|
20240223,121900,36302015,2225,2225,2225,2225,0
|
|
20240223,121800,36302015,2225,2225,2225,2225,1
|
|
20240223,121700,36299790,2220,2220,2220,2220,4
|
|
20240223,121600,36290910,2220,2220,2220,2220,13
|
|
20240223,121500,36262050,2220,2220,2220,2220,95
|
|
20240223,121400,36051150,2220,2220,2220,2220,0
|
|
20240223,121300,36051150,2220,2225,2225,2220,295
|
|
20240223,121200,35395150,2225,2225,2225,2225,1
|
|
20240223,121100,35392925,2225,2225,2225,2225,0
|
|
20240223,121000,35392925,2225,2225,2225,2225,0
|
|
20240223,120900,35392925,2225,2225,2225,2225,0
|
|
20240223,120800,35392925,2225,2225,2225,2225,0
|
|
20240223,120700,35392925,2225,2225,2225,2225,0
|
|
20240223,120600,35392925,2225,2225,2225,2225,1
|
|
20240223,120500,35390700,2220,2225,2225,2220,186
|
|
20240223,120400,34977085,2235,2235,2235,2235,0
|
|
20240223,120300,34977085,2235,2235,2235,2235,0
|
|
20240223,120200,34977085,2235,2235,2235,2235,0
|
|
20240223,120100,34977085,2235,2235,2235,2235,0
|
|
20240223,120000,34977085,2235,2235,2235,2235,1
|
|
20240223,115900,34974850,2225,2225,2225,2225,0
|
|
20240223,115800,34974850,2225,2225,2225,2225,0
|
|
20240223,115700,34974850,2225,2225,2225,2225,0
|
|
20240223,115600,34974850,2225,2225,2225,2225,0
|
|
20240223,115500,34974850,2225,2225,2225,2225,95
|
|
20240223,115400,34763475,2225,2235,2235,2225,2
|
|
20240223,115300,34759015,2235,2235,2235,2235,0
|
|
20240223,115200,34759015,2235,2235,2235,2235,0
|
|
20240223,115100,34759015,2235,2235,2235,2235,0
|
|
20240223,115000,34759015,2235,2235,2235,2235,0
|
|
20240223,114900,34759015,2235,2235,2235,2235,0
|
|
20240223,114800,34759015,2235,2235,2235,2235,1
|
|
20240223,114700,34756780,2235,2235,2235,2235,0
|
|
20240223,114600,34756780,2235,2235,2235,2235,0
|
|
20240223,114500,34756780,2235,2235,2235,2235,0
|
|
20240223,114400,34756780,2235,2235,2235,2235,0
|
|
20240223,114300,34756780,2235,2235,2235,2235,0
|
|
20240223,114200,34756780,2235,2235,2235,2235,1
|
|
20240223,114100,34754545,2225,2225,2225,2225,0
|
|
20240223,114000,34754545,2225,2230,2230,2225,376
|
|
20240223,113900,33916505,2235,2235,2235,2235,0
|
|
20240223,113800,33916505,2235,2235,2235,2235,0
|
|
20240223,113700,33916505,2235,2235,2235,2235,0
|
|
20240223,113600,33916505,2235,2235,2235,2235,1
|
|
20240223,113500,33914270,2230,2235,2235,2230,11
|
|
20240223,113400,33889700,2235,2235,2235,2235,0
|
|
20240223,113300,33889700,2235,2235,2235,2235,0
|
|
20240223,113200,33889700,2235,2235,2235,2235,0
|
|
20240223,113100,33889700,2235,2235,2235,2235,0
|
|
20240223,113000,33889700,2235,2255,2255,2235,20
|
|
20240223,112900,33844980,2260,2260,2260,2260,0
|
|
20240223,112800,33844980,2260,2255,2260,2255,29
|
|
20240223,112700,33779450,2260,2255,2260,2235,82
|
|
20240223,112600,33596045,2270,2270,2270,2270,0
|
|
20240223,112500,33596045,2270,2250,2270,2250,150
|
|
20240223,112400,33256765,2250,2250,2250,2250,1
|
|
20240223,112300,33254515,2230,2230,2230,2230,0
|
|
20240223,112200,33254515,2230,2230,2230,2230,0
|
|
20240223,112100,33254515,2230,2230,2230,2230,12
|
|
20240223,112000,33227755,2260,2260,2260,2260,0
|
|
20240223,111900,33227755,2260,2260,2260,2260,0
|
|
20240223,111800,33227755,2260,2235,2260,2235,136
|
|
20240223,111700,32923200,2235,2235,2235,2235,0
|
|
20240223,111600,32923200,2235,2235,2235,2235,0
|
|
20240223,111500,32923200,2235,2235,2235,2235,1
|
|
20240223,111400,32920965,2250,2250,2250,2250,0
|
|
20240223,111300,32920965,2250,2250,2250,2250,0
|
|
20240223,111200,32920965,2250,2250,2250,2250,1
|
|
20240223,111100,32918715,2250,2250,2250,2250,0
|
|
20240223,111000,32918715,2250,2250,2250,2250,0
|
|
20240223,110900,32918715,2250,2250,2250,2250,2
|
|
20240223,110800,32914215,2250,2250,2250,2250,0
|
|
20240223,110700,32914215,2250,2250,2250,2250,0
|
|
20240223,110600,32914215,2250,2250,2250,2250,1
|
|
20240223,110500,32911965,2250,2250,2250,2250,0
|
|
20240223,110400,32911965,2250,2250,2250,2250,0
|
|
20240223,110300,32911965,2250,2250,2250,2250,0
|
|
20240223,110200,32911965,2250,2250,2250,2250,0
|
|
20240223,110100,32911965,2250,2250,2250,2250,0
|
|
20240223,110000,32911965,2250,2250,2250,2250,1
|
|
20240223,105900,32909715,2250,2250,2250,2250,1
|
|
20240223,105800,32907465,2230,2230,2230,2230,0
|
|
20240223,105700,32907465,2230,2230,2230,2230,0
|
|
20240223,105600,32907465,2230,2230,2230,2230,0
|
|
20240223,105500,32907465,2230,2230,2230,2230,71
|
|
20240223,105400,32749135,2255,2255,2255,2255,0
|
|
20240223,105300,32749135,2255,2255,2255,2255,0
|
|
20240223,105200,32749135,2255,2255,2255,2255,0
|
|
20240223,105100,32749135,2255,2255,2255,2255,0
|
|
20240223,105000,32749135,2255,2255,2255,2255,0
|
|
20240223,104900,32749135,2255,2255,2255,2255,0
|
|
20240223,104800,32749135,2255,2255,2255,2255,0
|
|
20240223,104700,32749135,2255,2255,2255,2255,0
|
|
20240223,104600,32749135,2255,2255,2255,2255,0
|
|
20240223,104500,32749135,2255,2255,2255,2255,0
|
|
20240223,104400,32749135,2255,2255,2255,2255,0
|
|
20240223,104300,32749135,2255,2255,2255,2255,0
|
|
20240223,104200,32749135,2255,2255,2255,2255,0
|
|
20240223,104100,32749135,2255,2235,2255,2235,210
|
|
20240223,104000,32279700,2230,2245,2245,2230,1973
|
|
20240223,103900,27861595,2260,2260,2260,2260,0
|
|
20240223,103800,27861595,2260,2260,2260,2260,0
|
|
20240223,103700,27861595,2260,2260,2260,2260,0
|
|
20240223,103600,27861595,2260,2260,2260,2260,0
|
|
20240223,103500,27861595,2260,2260,2260,2260,3
|
|
20240223,103400,27854815,2270,2260,2270,2260,27
|
|
20240223,103300,27793595,2270,2270,2270,2270,0
|
|
20240223,103200,27793595,2270,2270,2270,2270,0
|
|
20240223,103100,27793595,2270,2270,2270,2270,0
|
|
20240223,103000,27793595,2270,2270,2270,2270,0
|
|
20240223,102900,27793595,2270,2270,2270,2270,0
|
|
20240223,102800,27793595,2270,2270,2270,2270,0
|
|
20240223,102700,27793595,2270,2270,2270,2270,0
|
|
20240223,102600,27793595,2270,2270,2270,2270,0
|
|
20240223,102500,27793595,2270,2270,2270,2270,0
|
|
20240223,102400,27793595,2270,2270,2270,2270,0
|
|
20240223,102300,27793595,2270,2270,2270,2270,0
|
|
20240223,102200,27793595,2270,2270,2270,2270,0
|
|
20240223,102100,27793595,2270,2270,2270,2240,59
|
|
20240223,102000,27660560,2250,2245,2270,2245,1089
|
|
20240223,101900,25212930,2245,2245,2245,2245,0
|
|
20240223,101800,25212930,2245,2245,2245,2245,0
|
|
20240223,101700,25212930,2245,2245,2245,2245,0
|
|
20240223,101600,25212930,2245,2245,2245,2245,0
|
|
20240223,101500,25212930,2245,2240,2245,2240,72
|
|
20240223,101400,25051645,2240,2240,2240,2240,0
|
|
20240223,101300,25051645,2240,2240,2240,2240,0
|
|
20240223,101200,25051645,2240,2240,2240,2240,0
|
|
20240223,101100,25051645,2240,2240,2240,2240,40
|
|
20240223,101000,24962045,2240,2240,2240,2240,681
|
|
20240223,100900,23436605,2240,2240,2240,2240,0
|
|
20240223,100800,23436605,2240,2240,2240,2240,0
|
|
20240223,100700,23436605,2240,2240,2240,2240,0
|
|
20240223,100600,23436605,2240,2240,2240,2240,0
|
|
20240223,100500,23436605,2240,2240,2240,2240,0
|
|
20240223,100400,23436605,2240,2240,2240,2240,0
|
|
20240223,100300,23436605,2240,2235,2240,2235,300
|
|
20240223,100200,22765605,2240,2240,2240,2240,0
|
|
20240223,100100,22765605,2240,2240,2240,2240,0
|
|
20240223,100000,22765605,2240,2240,2240,2240,0
|
|
20240223,095900,22765605,2240,2240,2240,2240,0
|
|
20240223,095800,22765605,2240,2240,2240,2240,4
|
|
20240223,095700,22756645,2240,2240,2240,2240,0
|
|
20240223,095600,22756645,2240,2240,2240,2240,1
|
|
20240223,095500,22754405,2230,2230,2230,2230,71
|
|
20240223,095400,22596075,2240,2240,2240,2240,0
|
|
20240223,095300,22596075,2240,2240,2240,2240,3
|
|
20240223,095200,22589355,2235,2235,2235,2235,137
|
|
20240223,095100,22283160,2230,2230,2230,2230,0
|
|
20240223,095000,22283160,2230,2230,2230,2230,113
|
|
20240223,094900,22031170,2230,2230,2230,2230,0
|
|
20240223,094800,22031170,2230,2230,2230,2205,175
|
|
20240223,094700,21643690,2230,2230,2230,2230,0
|
|
20240223,094600,21643690,2230,2230,2230,2230,0
|
|
20240223,094500,21643690,2230,2230,2230,2230,0
|
|
20240223,094400,21643690,2230,2230,2230,2230,0
|
|
20240223,094300,21643690,2230,2230,2230,2230,1
|
|
20240223,094200,21641460,2230,2230,2230,2230,0
|
|
20240223,094100,21641460,2230,2230,2230,2230,0
|
|
20240223,094000,21641460,2230,2230,2230,2230,3
|
|
20240223,093900,21634770,2235,2235,2235,2235,0
|
|
20240223,093800,21634770,2235,2235,2235,2235,11
|
|
20240223,093700,21610185,2240,2230,2240,2230,120
|
|
20240223,093600,21342080,2235,2215,2235,2210,131
|
|
20240223,093500,21051210,2210,2200,2210,2200,185
|
|
20240223,093400,20643080,2210,2230,2230,2205,2775
|
|
20240223,093300,14486155,2250,2250,2250,2250,0
|
|
20240223,093200,14486155,2250,2250,2250,2250,13
|
|
20240223,093100,14456905,2255,2255,2255,2255,0
|
|
20240223,093000,14456905,2255,2235,2255,2230,128
|
|
20240223,092900,14170790,2260,2260,2260,2260,43
|
|
20240223,092800,14073610,2265,2265,2265,2265,0
|
|
20240223,092700,14073610,2265,2265,2265,2265,0
|
|
20240223,092600,14073610,2265,2235,2265,2235,14
|
|
20240223,092500,14041930,2265,2240,2265,2235,114
|
|
20240223,092400,13786530,2285,2260,2285,2260,131
|
|
20240223,092300,13488880,2260,2260,2260,2260,3
|
|
20240223,092200,13482100,2260,2260,2260,2260,4
|
|
20240223,092100,13473060,2270,2270,2270,2270,0
|
|
20240223,092000,13473060,2270,2235,2270,2205,2189
|
|
20240223,091900,8588605,2275,2265,2275,2235,120
|
|
20240223,091800,8317615,2265,2250,2265,2235,1932
|
|
20240223,091700,3979145,2275,2275,2275,2275,0
|
|
20240223,091600,3979145,2275,2275,2275,2275,1
|
|
20240223,091500,3976870,2250,2250,2290,2250,244
|
|
20240223,091400,3427670,2290,2250,2290,2245,87
|
|
20240223,091300,3229960,2290,2250,2290,2245,605
|
|
20240223,091200,1860420,2250,2265,2265,2250,224
|
|
20240223,091100,1355670,2265,2265,2265,2265,1
|
|
20240223,091000,1353405,2250,2250,2265,2250,143
|
|
20240223,090900,1031640,2250,2250,2250,2250,5
|
|
20240223,090800,1020390,2260,2260,2260,2260,0
|
|
20240223,090700,1020390,2260,2260,2260,2260,0
|
|
20240223,090600,1020390,2260,2260,2260,2260,0
|
|
20240223,090500,1020390,2260,2260,2260,2260,10
|
|
20240223,090400,997790,2260,2260,2260,2260,1
|
|
20240223,090300,995530,2260,2260,2260,2260,1
|
|
20240223,090200,993270,2280,2280,2280,2280,0
|
|
20240223,090100,993270,2280,2250,2280,2250,216
|
|
20240223,090000,500970,2280,2250,2280,2250,222
|